Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.68 17.79 17.43 17.67 5,307,662 +0.06(+0.34%)
May 28, 2009 17.49 17.86 17.36 17.61 5,040,153 +0.22(+1.29%)
May 27, 2009 17.88 17.88 17.35 17.38 3,432,608 -0.42(-2.38%)
May 26, 2009 17.42 17.85 17.23 17.81 4,295,981 +0.40(+2.33%)
May 22, 2009 17.38 17.58 17.31 17.40 2,702,685 +0.08(+0.49%)
May 21, 2009 17.26 17.50 17.23 17.32 5,201,427 -0.17(-0.97%)
May 20, 2009 17.68 17.80 17.43 17.49 5,582,145 -0.10(-0.55%)
May 19, 2009 17.08 17.73 17.07 17.58 6,899,112 +0.48(+2.83%)
May 18, 2009 17.28 17.28 16.66 17.10 7,097,070 -0.04(-0.21%)
May 15, 2009 17.61 17.61 16.74 17.13 7,169,077 -0.58(-3.27%)
May 14, 2009 17.68 17.87 17.41 17.71 3,893,314 +0.04(+0.21%)
May 13, 2009 17.77 17.92 17.59 17.68 4,316,102 -0.29(-1.61%)
May 12, 2009 18.12 18.22 17.79 17.97 4,256,489 -0.07(-0.37%)
May 11, 2009 18.10 18.27 17.92 18.04 3,140,897 -0.25(-1.39%)
May 08, 2009 18.23 18.64 16.72 18.29 5,532,551 +0.29(+1.61%)
May 07, 2009 18.20 18.20 17.90 18.00 4,569,950 -0.01(-0.07%)
May 06, 2009 18.13 18.23 17.87 18.01 4,486,634 +0.08(+0.44%)
May 05, 2009 17.78 18.08 17.70 17.93 4,311,983 +0.04(+0.24%)
May 04, 2009 17.68 17.91 17.67 17.89 4,695,775 +0.19(+1.06%)
May 01, 2009 17.27 17.71 17.26 17.70 4,019,441 +0.48(+2.77%)
Apr 30, 2009 17.45 17.62 17.05 17.23 4,336,976 -0.08(-0.45%)
Apr 29, 2009 17.06 17.41 17.06 17.30 2,514,115 +0.27(+1.56%)
Apr 28, 2009 17.00 17.22 16.80 17.04 2,908,387 -0.02(-0.11%)
Apr 27, 2009 16.91 17.27 16.77 17.06 3,490,397 +0.04(+0.25%)
Apr 24, 2009 16.90 17.17 16.84 17.01 5,728,722 +0.10(+0.57%)
Apr 23, 2009 16.69 16.94 16.62 16.92 3,711,801 +0.16(+0.97%)
Apr 22, 2009 16.92 17.00 16.68 16.75 4,953,378 -0.24(-1.39%)
Apr 21, 2009 16.82 17.09 16.69 16.99 4,163,118 +0.19(+1.11%)
Apr 20, 2009 16.73 16.98 16.71 16.80 4,228,783 -0.16(-0.93%)
Apr 17, 2009 17.05 17.17 16.88 16.96 7,407,901 -0.08(-0.50%)
Apr 16, 2009 17.01 17.14 16.91 17.04 5,727,732 +0.05(+0.28%)
Apr 15, 2009 16.70 17.01 16.68 17.00 5,990,517 +0.29(+1.74%)
Apr 14, 2009 16.92 16.93 16.65 16.71 3,977,233 -0.25(-1.46%)
Apr 13, 2009 17.11 17.15 16.83 16.95 3,877,882 -0.46(-2.64%)
Apr 09, 2009 17.84 17.86 17.17 17.41 3,709,386 -0.01(-0.03%)
Apr 08, 2009 17.26 17.45 17.09 17.42 3,127,477 +0.19(+1.12%)
Apr 07, 2009 17.23 17.50 17.10 17.23 3,863,387 -0.30(-1.69%)
Apr 06, 2009 17.71 17.99 17.41 17.52 4,288,527 -0.31(-1.76%)
Apr 03, 2009 18.10 18.31 17.66 17.84 5,251,271 -0.21(-1.14%)
Apr 02, 2009 17.83 18.31 17.49 18.04 6,801,743 +0.58(+3.32%)
Apr 01, 2009 17.21 17.68 17.17 17.46 7,114,110 +0.05(+0.31%)
Mar 31, 2009 17.18 17.63 17.14 17.41 7,219,230 +0.34(+2.02%)
Mar 30, 2009 17.10 17.19 16.73 17.06 8,631,937 -0.76(-4.24%)
Mar 26, 2009 17.52 17.85 17.26 17.82 6,973,231 +0.46(+2.65%)
Mar 25, 2009 17.76 17.83 17.12 17.36 5,646,718 -0.23(-1.31%)
Mar 24, 2009 17.87 17.95 17.49 17.59 3,962,631 -0.46(-2.54%)
Mar 23, 2009 17.54 18.08 17.51 18.05 6,197,359 +0.81(+4.70%)
Mar 20, 2009 17.65 17.86 17.12 17.24 9,930,343 -0.05(-0.31%)
Mar 19, 2009 17.38 17.62 17.16 17.29 7,109,669 +0.13(+0.78%)
Mar 18, 2009 17.04 17.31 16.54 17.16 12,672,087 +0.06(+0.38%)
Mar 17, 2009 17.44 17.44 16.84 17.09 10,687,575 -0.29(-1.67%)
Mar 16, 2009 17.39 17.93 17.23 17.38 10,816,986 +0.71(+4.28%)
Mar 13, 2009 16.32 16.80 16.26 16.67 0 +0.52(+3.22%)
Mar 12, 2009 15.23 16.20 15.12 16.15 13,010,194 +0.92(+6.03%)
Mar 11, 2009 15.23 15.36 15.03 15.23 8,662,547 +0.10(+0.64%)
Mar 10, 2009 14.68 15.21 14.49 15.14 10,177,497 +0.75(+5.21%)
Mar 09, 2009 14.18 14.66 14.08 14.39 7,499,231 +0.05(+0.34%)
Mar 06, 2009 14.71 14.96 13.95 14.34 0 -0.25(-1.70%)
Mar 05, 2009 14.89 14.89 14.30 14.59 6,676,969 -0.40(-2.66%)
Mar 04, 2009 14.90 15.24 14.75 14.98 9,440,502 -0.36(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.